Vaneck Low Carbon Energy ETF (NY: SMOG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	104.07	104.44	102.73	103.10	3,875	+0.65(+0.64%)
Sep 28, 2023	102.14	102.83	102.14	102.45	2,587	+0.15(+0.14%)
Sep 27, 2023	103.50	103.50	101.49	102.30	1,996	-1.28(-1.23%)
Sep 26, 2023	103.81	104.51	103.31	103.58	32,845	-1.35(-1.28%)
Sep 25, 2023	104.75	105.16	104.92	104.92	3,083	-1.31(-1.23%)
Sep 22, 2023	107.34	107.35	106.14	106.23	2,916	-0.69(-0.64%)
Sep 21, 2023	107.45	107.70	106.92	106.92	1,465	-2.48(-2.26%)
Sep 20, 2023	109.93	110.67	109.39	109.39	2,888	+0.20(+0.18%)
Sep 19, 2023	109.65	109.65	108.78	109.20	2,448	-0.77(-0.70%)
Sep 18, 2023	110.90	110.90	109.90	109.97	3,311	-1.58(-1.42%)
Sep 15, 2023	112.19	112.19	110.97	111.56	3,341	-1.02(-0.90%)
Sep 14, 2023	110.95	112.57	110.95	112.57	1,337	+2.55(+2.32%)
Sep 13, 2023	110.19	110.64	110.02	110.02	1,863	-1.04(-0.94%)
Sep 12, 2023	109.88	111.25	109.88	111.07	2,064	+0.35(+0.32%)
Sep 11, 2023	110.19	110.77	110.19	110.71	2,095	+1.87(+1.72%)
Sep 08, 2023	109.40	109.70	108.45	108.84	3,470	-0.67(-0.61%)
Sep 07, 2023	109.23	109.54	108.47	109.51	3,565	-0.93(-0.84%)
Sep 06, 2023	111.33	111.33	110.39	110.43	2,512	-1.86(-1.66%)
Sep 05, 2023	111.80	112.30	111.68	112.30	3,097	-1.34(-1.18%)
Sep 01, 2023	113.97	113.97	113.44	113.64	1,215	+0.28(+0.25%)
Aug 31, 2023	114.10	114.10	113.16	113.36	2,135	-0.70(-0.61%)
Aug 30, 2023	113.50	114.16	113.12	114.06	2,631	-1.17(-1.02%)
Aug 29, 2023	112.07	115.70	111.17	115.22	3,427	+2.43(+2.16%)
Aug 28, 2023	111.83	113.37	111.83	112.79	3,157	+1.14(+1.02%)
Aug 25, 2023	111.44	111.65	110.69	111.65	1,522	+1.75(+1.59%)
Aug 24, 2023	111.41	111.41	109.90	109.90	1,710	-1.19(-1.07%)
Aug 23, 2023	109.84	111.27	109.84	111.09	3,434	+1.77(+1.61%)
Aug 22, 2023	111.62	111.62	108.96	109.33	2,818	-0.50(-0.46%)
Aug 21, 2023	109.88	109.88	109.40	109.83	1,588	+0.57(+0.52%)
Aug 18, 2023	108.82	109.30	108.82	109.26	2,064	-1.05(-0.96%)
Aug 17, 2023	111.99	111.99	110.31	110.31	1,103	-1.24(-1.11%)
Aug 16, 2023	112.08	112.46	111.55	111.55	2,413	-1.45(-1.28%)
Aug 15, 2023	114.42	114.76	112.84	113.00	4,227	-2.34(-2.03%)
Aug 14, 2023	115.11	115.34	114.62	115.34	1,731	-1.19(-1.02%)
Aug 11, 2023	116.47	116.53	116.01	116.53	1,646	-1.38(-1.17%)
Aug 10, 2023	118.89	118.98	117.64	117.92	4,232	-0.79(-0.67%)
Aug 09, 2023	119.07	119.07	118.63	118.71	1,130	-0.23(-0.20%)
Aug 08, 2023	117.90	118.94	117.90	118.94	1,280	-1.09(-0.91%)
Aug 07, 2023	120.52	120.52	119.20	120.03	1,324	-0.47(-0.39%)
Aug 04, 2023	122.22	122.22	120.50	120.50	1,611	-1.36(-1.12%)
Aug 03, 2023	121.67	122.48	121.20	121.86	2,315	+0.00(+0.00%)
Aug 02, 2023	122.39	122.39	121.11	121.86	1,426	-3.74(-2.98%)
Aug 01, 2023	125.60	126.51	124.93	125.59	3,391	-1.38(-1.09%)
Jul 31, 2023	126.62	127.37	126.60	126.97	2,350	+0.06(+0.05%)
Jul 28, 2023	126.30	126.92	125.75	126.92	2,411	+2.78(+2.24%)
Jul 27, 2023	126.84	126.84	124.13	124.13	2,992	-2.67(-2.10%)
Jul 26, 2023	127.05	127.05	126.65	126.80	1,221	+1.10(+0.87%)
Jul 25, 2023	126.03	126.32	125.56	125.70	2,444	-0.14(-0.11%)
Jul 24, 2023	124.48	125.95	124.48	125.84	1,631	+1.06(+0.85%)
Jul 21, 2023	124.71	124.78	123.99	124.78	1,659	+0.31(+0.25%)
Jul 20, 2023	125.08	125.08	124.18	124.47	1,789	-1.95(-1.54%)
Jul 19, 2023	126.71	127.73	126.05	126.42	3,471	-0.16(-0.13%)
Jul 18, 2023	127.39	127.39	125.70	126.58	2,387	+0.11(+0.09%)
Jul 17, 2023	124.65	126.65	124.65	126.47	3,170	+1.26(+1.01%)
Jul 14, 2023	125.98	125.98	124.79	125.21	5,194	-1.24(-0.98%)
Jul 13, 2023	126.11	126.59	125.76	126.45	2,306	+1.28(+1.03%)
Jul 12, 2023	124.65	125.16	124.57	125.16	1,206	+2.59(+2.11%)
Jul 11, 2023	121.95	122.57	121.55	122.57	2,082	+1.33(+1.10%)
Jul 10, 2023	120.19	121.58	119.52	121.24	2,634	+0.38(+0.31%)
Jul 07, 2023	119.61	120.86	119.01	120.86	2,796	+1.38(+1.15%)
Jul 06, 2023	120.24	120.24	118.75	119.49	2,029	-2.66(-2.18%)
Jul 05, 2023	122.00	122.43	120.34	122.15	4,831	-0.67(-0.55%)